Market [unlinked] / USD
Identifier on Coinbase Pro: IP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
5.6200 USD |
1,016,283.3700 |
6.0670 USD |
5.3870 USD |
6.5280 USD |
5.6200 USD |
| 2025-10-15 |
6.0700 USD |
563,039.5700 |
6.6100 USD |
6.0530 USD |
6.7750 USD |
6.0700 USD |
| 2025-10-14 |
6.5790 USD |
1,669,239.0500 |
6.8810 USD |
6.1390 USD |
7.5310 USD |
6.5790 USD |
| 2025-10-13 |
7.0180 USD |
1,666,539.4100 |
5.6350 USD |
5.5760 USD |
7.4640 USD |
7.0180 USD |
| 2025-10-12 |
5.8030 USD |
1,758,755.4200 |
5.3100 USD |
5.1200 USD |
5.9290 USD |
5.8030 USD |
| 2025-10-11 |
5.7160 USD |
3,205,638.4200 |
4.6670 USD |
4.0110 USD |
6.4000 USD |
5.7160 USD |
| 2025-10-10 |
8.1450 USD |
662,703.1400 |
8.7850 USD |
8.0910 USD |
8.9940 USD |
8.1450 USD |
| 2025-10-09 |
8.8820 USD |
667,365.1600 |
9.2160 USD |
8.8630 USD |
9.3700 USD |
8.8820 USD |
| 2025-10-08 |
9.2660 USD |
857,763.8200 |
9.3860 USD |
8.9890 USD |
9.4930 USD |
9.2660 USD |
| 2025-10-07 |
9.4620 USD |
656,949.9700 |
10.3370 USD |
9.4620 USD |
10.4740 USD |
9.4620 USD |
| 2025-10-06 |
10.0560 USD |
923,758.9500 |
9.5350 USD |
9.4600 USD |
10.5470 USD |
10.0560 USD |
| 2025-10-05 |
9.5160 USD |
594,100.3100 |
9.6320 USD |
9.4040 USD |
9.8770 USD |
9.5160 USD |
| 2025-10-04 |
9.5510 USD |
912,126.3900 |
10.0910 USD |
9.4490 USD |
10.4010 USD |
9.5510 USD |
| 2025-10-03 |
10.1330 USD |
1,227,021.4900 |
9.2310 USD |
8.9820 USD |
10.4880 USD |
10.1330 USD |
| 2025-10-02 |
9.2060 USD |
982,449.1000 |
8.8390 USD |
8.7860 USD |
9.4010 USD |
9.2060 USD |
| 2025-10-01 |
8.8340 USD |
1,210,298.0000 |
8.9260 USD |
8.5570 USD |
9.2110 USD |
8.8340 USD |
| 2025-09-30 |
8.6600 USD |
930,615.7900 |
8.7220 USD |
8.4160 USD |
8.8540 USD |
8.6600 USD |
| 2025-09-29 |
8.6740 USD |
2,671,705.3400 |
9.3160 USD |
8.6340 USD |
9.9960 USD |
8.6740 USD |
| 2025-09-28 |
9.3290 USD |
3,413,135.7400 |
8.2370 USD |
8.0860 USD |
9.9650 USD |
9.3290 USD |
| 2025-09-27 |
8.2270 USD |
1,214,824.4700 |
8.6600 USD |
8.1680 USD |
8.6650 USD |
8.2270 USD |
| 2025-09-26 |
8.9820 USD |
4,601,713.8200 |
8.4840 USD |
7.1200 USD |
9.5260 USD |
8.9820 USD |
| 2025-09-25 |
8.4830 USD |
4,127,608.8800 |
11.5800 USD |
8.3640 USD |
11.9320 USD |
8.4830 USD |
| 2025-09-24 |
11.9980 USD |
1,835,377.0200 |
11.8880 USD |
11.3510 USD |
13.0000 USD |
11.9980 USD |
| 2025-09-23 |
12.0740 USD |
2,510,101.0500 |
13.5910 USD |
11.3860 USD |
14.3360 USD |
12.0740 USD |
| 2025-09-22 |
13.6110 USD |
2,875,928.5100 |
13.6130 USD |
12.9960 USD |
14.8400 USD |
13.6110 USD |
| 2025-09-21 |
13.6890 USD |
3,116,457.9900 |
11.8590 USD |
11.7310 USD |
14.9330 USD |
13.6890 USD |
| 2025-09-20 |
11.0220 USD |
1,223,904.2500 |
10.6940 USD |
10.4610 USD |
11.1200 USD |
11.0220 USD |
| 2025-09-19 |
10.5900 USD |
542,900.9100 |
10.5240 USD |
10.1940 USD |
10.8120 USD |
10.5900 USD |
| 2025-09-18 |
10.4470 USD |
682,997.2100 |
10.1500 USD |
10.1160 USD |
10.8310 USD |
10.4470 USD |
| 2025-09-17 |
10.1460 USD |
446,157.5500 |
9.9860 USD |
9.9120 USD |
10.3930 USD |
10.1460 USD |
| 2025-09-16 |
9.9200 USD |
1,359,261.3100 |
9.6060 USD |
8.8850 USD |
9.9500 USD |
9.9200 USD |
| 2025-09-15 |
9.6170 USD |
782,358.8300 |
9.7640 USD |
9.5540 USD |
10.2870 USD |
9.6170 USD |
| 2025-09-14 |
9.8020 USD |
384,854.4200 |
9.9200 USD |
9.5580 USD |
9.9750 USD |
9.8020 USD |
| 2025-09-13 |
9.6380 USD |
222,692.5000 |
9.6480 USD |
9.5270 USD |
9.9480 USD |
9.6380 USD |
| 2025-09-12 |
9.7080 USD |
417,590.3400 |
9.6120 USD |
9.5480 USD |
10.0260 USD |
9.7080 USD |
| 2025-09-11 |
9.6300 USD |
469,702.0700 |
10.3920 USD |
9.4310 USD |
10.5830 USD |
9.6300 USD |
| 2025-09-10 |
10.4160 USD |
1,125,492.8600 |
10.4730 USD |
10.1060 USD |
10.6310 USD |
10.4160 USD |
| 2025-09-09 |
10.7490 USD |
2,613,134.1000 |
8.5900 USD |
8.5050 USD |
11.8380 USD |
10.7490 USD |
| 2025-09-08 |
8.5800 USD |
674,309.0400 |
8.8080 USD |
8.4320 USD |
8.9350 USD |
8.5800 USD |
| 2025-09-07 |
8.3960 USD |
569,400.6800 |
8.0210 USD |
7.9820 USD |
8.6360 USD |
8.3960 USD |
| 2025-09-06 |
8.0200 USD |
320,794.1500 |
8.0820 USD |
7.9530 USD |
8.3600 USD |
8.0200 USD |
| 2025-09-05 |
8.1050 USD |
490,771.7900 |
7.8600 USD |
7.8440 USD |
8.4380 USD |
8.1050 USD |
| 2025-09-04 |
7.8750 USD |
529,377.6500 |
8.1020 USD |
7.8350 USD |
8.5710 USD |
7.8750 USD |
| 2025-09-03 |
8.1690 USD |
756,726.8100 |
7.7680 USD |
7.6610 USD |
8.5750 USD |
8.1690 USD |
| 2025-09-02 |
7.7670 USD |
494,033.5000 |
7.5800 USD |
7.4900 USD |
7.9440 USD |
7.7670 USD |
| 2025-09-01 |
7.6670 USD |
543,524.9600 |
7.9580 USD |
7.5160 USD |
8.0500 USD |
7.6670 USD |
| 2025-08-31 |
7.9040 USD |
1,257,354.7300 |
7.8490 USD |
7.4730 USD |
8.7590 USD |
7.9040 USD |
| 2025-08-30 |
7.8310 USD |
1,758,446.5000 |
6.0230 USD |
5.9370 USD |
9.3970 USD |
7.8310 USD |
| 2025-08-29 |
6.0040 USD |
199,102.5800 |
6.1340 USD |
5.9620 USD |
6.1540 USD |
6.0040 USD |
| 2025-08-28 |
6.1600 USD |
99,024.1500 |
5.9570 USD |
5.9300 USD |
6.1940 USD |
6.1600 USD |